KissMeData/079650/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160659	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1342	-32	5	-2.33	15722454	11603	225.96	1364	1373	1312	1786	962	1374	1355.03	0.24	0	-133	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	268	17.21	0.38	12	0.06	78.00	3524.00	2000	20230627	-32.90	1312	20240628	2.29	1748	-23.23	20240315	1312	2.29	20240628	1997	-32.80	20230706	1312	2.29	20240628	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
3	20240628	150711	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1347	-27	5	-1.97	14317032	10556	205.57	1364	1373	1312	1786	962	1374	1356.29	0.24	0	134	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	269	17.27	0.38	12	0.05	78.00	3524.00	2000	20230627	-32.65	1312	20240628	2.67	1748	-22.94	20240315	1312	2.67	20240628	1997	-32.55	20230706	1312	2.67	20240628	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
4	20240628	140710	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1346	-28	5	-2.04	10547425	7755	151.02	1364	1373	1312	1786	962	1374	1360.08	0.24	0	134	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	269	17.26	0.38	12	0.04	78.00	3524.00	2000	20230627	-32.70	1312	20240628	2.59	1748	-23.00	20240315	1312	2.59	20240628	1997	-32.60	20230706	1312	2.59	20240628	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
5	20240628	130710	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1354	-20	5	-1.46	10261819	7543	146.89	1364	1373	1312	1786	962	1374	1360.44	0.24	0	134	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	271	17.36	0.38	12	0.04	78.00	3524.00	2000	20230627	-32.30	1312	20240628	3.20	1748	-22.54	20240315	1312	3.20	20240628	1997	-32.20	20230706	1312	3.20	20240628	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
6	20240628	120709	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1369	-5	5	-0.36	2740262	2003	39.01	1364	1373	1364	1786	962	1374	1368.08	0.24	0	-39	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	274	17.55	0.39	12	0.01	78.00	3524.00	2000	20230627	-31.55	1357	20240627	0.88	1748	-21.68	20240315	1357	0.88	20240627	1997	-31.45	20230706	1357	0.88	20240627	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
7	20240628	110658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-1	5	-0.07	2638954	1929	37.57	1364	1373	1364	1786	962	1374	1368.04	0.24	0	-39	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	275	17.60	0.39	12	0.01	78.00	3524.00	2000	20230627	-31.35	1357	20240627	1.18	1748	-21.45	20240315	1357	1.18	20240627	1997	-31.25	20230706	1357	1.18	20240627	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
8	20240628	100655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-6	5	-0.44	2293721	1677	32.66	1364	1368	1364	1786	962	1374	1367.75	0.24	0	-39	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	274	17.54	0.39	12	0.01	78.00	3524.00	2000	20230627	-31.60	1357	20240627	0.81	1748	-21.74	20240315	1357	0.81	20240627	1997	-31.50	20230706	1357	0.81	20240627	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
9	20240628	090657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	-10	5	-0.73	140492	103	2.01	1364	1364	1364	1786	962	1374	1364.00	0.24	0	-39	1385	1379	1368	1362	1351	1382	1365	20	412	100	930	1	1	20000000	273	17.49	0.39	12	0.00	78.00	3524.00	2000	20230627	-31.80	1357	20240627	0.52	1748	-21.97	20240315	1357	0.52	20240627	1997	-31.70	20230706	1357	0.52	20240627	0.00	N	079650	100	20 억		47221	N	N	0	N	00	N
10	20240627	160651	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1374	13	2	0.96	6987720	5135	129.08	1361	1374	1357	1769	953	1361	1360.80	0.24	0	-65	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	275	17.62	0.39	12	0.03	78.00	3524.00	2025	20230621	-32.15	1357	20240627	1.25	1748	-21.40	20240315	1357	1.25	20240627	2000	-31.30	20230627	1357	1.25	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
11	20240627	150658	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1360	-1	5	-0.07	6704231	4928	123.88	1361	1361	1357	1769	953	1361	1360.44	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.44	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.84	1357	20240627	0.22	1748	-22.20	20240315	1357	0.22	20240627	2000	-32.00	20230627	1357	0.22	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
12	20240627	140654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1357	-4	5	-0.29	4831422	3551	89.27	1361	1361	1357	1769	953	1361	1360.58	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	271	17.40	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.99	1357	20240627	0.00	1748	-22.37	20240315	1357	0.00	20240627	2000	-32.15	20230627	1357	0.00	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
13	20240627	130654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1360	-1	5	-0.07	4687513	3445	86.60	1361	1361	1357	1769	953	1361	1360.67	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.44	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.84	1357	20240627	0.22	1748	-22.20	20240315	1357	0.22	20240627	2000	-32.00	20230627	1357	0.22	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
14	20240627	120657	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1361	0	3	0.00	4680713	3440	86.48	1361	1361	1357	1769	953	1361	1360.67	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.45	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.79	1357	20240627	0.29	1748	-22.14	20240315	1357	0.29	20240627	2000	-31.95	20230627	1357	0.29	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
15	20240627	110656	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1361	0	3	0.00	4529696	3329	83.69	1361	1361	1358	1769	953	1361	1360.68	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.45	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.79	1358	20240627	0.22	1748	-22.14	20240315	1358	0.22	20240627	2000	-31.95	20230627	1358	0.22	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
16	20240627	100655	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1361	0	3	0.00	4490227	3300	82.96	1361	1361	1358	1769	953	1361	1360.67	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.45	0.39	12	0.02	78.00	3524.00	2025	20230621	-32.79	1358	20240627	0.22	1748	-22.14	20240315	1358	0.22	20240627	2000	-31.95	20230627	1358	0.22	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
17	20240627	090655	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1358	-3	5	-0.22	1022096	751	18.88	1361	1361	1358	1769	953	1361	1360.98	0.24	0	-5	1369	1365	1363	1359	1357	1364	1358	20	408	100	920	1	1	20000000	272	17.41	0.39	12	0.00	78.00	3524.00	2025	20230621	-32.94	1358	20240627	0.00	1748	-22.31	20240315	1358	0.00	20240627	2000	-32.10	20230627	1358	0.00	20240627	0.00	N	079650	100	20 억		47286	N	N	0	N	00	N
18	20240626	160653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	-8	5	-0.58	5421637	3978	37.19	1366	1367	1361	1779	959	1369	1362.90	0.24	0	-72	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	272	17.45	0.39	12	0.02	78.00	3524.00	2065	20230620	-34.09	1358	20240625	0.22	1748	-22.14	20240315	1358	0.22	20240625	2000	-31.95	20230627	1358	0.22	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
19	20240626	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	-5	5	-0.37	1718542	1258	11.76	1366	1367	1361	1779	959	1369	1366.09	0.24	0	-1	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.49	0.39	12	0.01	78.00	3524.00	2065	20230620	-33.95	1358	20240625	0.44	1748	-21.97	20240315	1358	0.44	20240625	2000	-31.80	20230627	1358	0.44	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
20	20240626	140653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	-5	5	-0.37	1642155	1202	11.24	1366	1367	1361	1779	959	1369	1366.18	0.24	0	-1	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.49	0.39	12	0.01	78.00	3524.00	2065	20230620	-33.95	1358	20240625	0.44	1748	-21.97	20240315	1358	0.44	20240625	2000	-31.80	20230627	1358	0.44	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
21	20240626	130655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-2	5	-0.15	1203637	881	8.24	1366	1367	1361	1779	959	1369	1366.21	0.24	0	-1	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.53	0.39	12	0.00	78.00	3524.00	2065	20230620	-33.80	1358	20240625	0.66	1748	-21.80	20240315	1358	0.66	20240625	2000	-31.65	20230627	1358	0.66	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
22	20240626	120654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-2	5	-0.15	1069671	783	7.32	1366	1367	1361	1779	959	1369	1366.12	0.24	0	-1	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.53	0.39	12	0.00	78.00	3524.00	2065	20230620	-33.80	1358	20240625	0.66	1748	-21.80	20240315	1358	0.66	20240625	2000	-31.65	20230627	1358	0.66	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
23	20240626	110655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-2	5	-0.15	931604	682	6.38	1366	1367	1361	1779	959	1369	1365.98	0.24	0	-1	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.53	0.39	12	0.00	78.00	3524.00	2065	20230620	-33.80	1358	20240625	0.66	1748	-21.80	20240315	1358	0.66	20240625	2000	-31.65	20230627	1358	0.66	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
24	20240626	100653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-2	5	-0.15	611860	448	4.19	1366	1367	1361	1779	959	1369	1365.75	0.24	0	3	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.53	0.39	12	0.00	78.00	3524.00	2065	20230620	-33.80	1358	20240625	0.66	1748	-21.80	20240315	1358	0.66	20240625	2000	-31.65	20230627	1358	0.66	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
25	20240626	090654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-3	5	-0.22	34153	25	0.23	1366	1366	1366	1779	959	1369	1366.00	0.24	0	0	1380	1374	1366	1360	1352	1377	1363	20	410	100	930	1	1	20000000	273	17.51	0.39	12	0.00	78.00	3524.00	2065	20230620	-33.85	1358	20240625	0.59	1748	-21.85	20240315	1358	0.59	20240625	2000	-31.70	20230627	1358	0.59	20240625	0.00	N	079650	100	20 억		47357	N	N	0	N	00	N
26	20240625	160653	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1369	-10	5	-0.73	14581479	10695	122.64	1368	1372	1358	1792	966	1379	1363.39	0.24	0	-792	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	274	17.55	0.39	12	0.05	78.00	3524.00	2065	20230620	-33.70	1358	20240625	0.81	1748	-21.68	20240315	1358	0.81	20240625	2000	-31.55	20230627	1358	0.81	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
27	20240625	150649	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1369	-10	5	-0.73	13928362	10218	117.17	1368	1372	1358	1792	966	1379	1363.12	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	274	17.55	0.39	12	0.05	78.00	3524.00	2065	20230620	-33.70	1358	20240625	0.81	1748	-21.68	20240315	1358	0.81	20240625	2000	-31.55	20230627	1358	0.81	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
28	20240625	140653	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1369	-10	5	-0.73	11968309	8787	100.76	1368	1372	1358	1792	966	1379	1362.05	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	274	17.55	0.39	12	0.04	78.00	3524.00	2065	20230620	-33.70	1358	20240625	0.81	1748	-21.68	20240315	1358	0.81	20240625	2000	-31.55	20230627	1358	0.81	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
29	20240625	130654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1369	-10	5	-0.73	11962833	8783	100.71	1368	1372	1358	1792	966	1379	1362.04	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	274	17.55	0.39	12	0.04	78.00	3524.00	2065	20230620	-33.70	1358	20240625	0.81	1748	-21.68	20240315	1358	0.81	20240625	2000	-31.55	20230627	1358	0.81	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
30	20240625	120656	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1363	-16	5	-1.16	11754729	8631	98.97	1368	1372	1358	1792	966	1379	1361.92	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	273	17.47	0.39	12	0.04	78.00	3524.00	2065	20230620	-34.00	1358	20240625	0.37	1748	-22.03	20240315	1358	0.37	20240625	2000	-31.85	20230627	1358	0.37	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
31	20240625	110656	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1370	-9	5	-0.65	11458958	8414	96.48	1368	1372	1358	1792	966	1379	1361.89	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	274	17.56	0.39	12	0.04	78.00	3524.00	2065	20230620	-33.66	1358	20240625	0.88	1748	-21.62	20240315	1358	0.88	20240625	2000	-31.50	20230627	1358	0.88	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
32	20240625	100652	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1364	-15	5	-1.09	8670581	6371	73.05	1368	1368	1358	1792	966	1379	1360.95	0.24	0	-607	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	273	17.49	0.39	12	0.03	78.00	3524.00	2065	20230620	-33.95	1358	20240625	0.44	1748	-21.97	20240315	1358	0.44	20240625	2000	-31.80	20230627	1358	0.44	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
33	20240625	090653	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1363	-16	5	-1.16	1669980	1224	14.04	1368	1368	1360	1792	966	1379	1364.36	0.24	0	-547	1415	1396	1381	1362	1347	1389	1355	20	413	100	930	1	1	20000000	273	17.47	0.39	12	0.01	78.00	3524.00	2065	20230620	-34.00	1360	20240625	0.22	1748	-22.03	20240315	1360	0.22	20240625	2000	-31.85	20230627	1360	0.22	20240625	0.00	N	079650	100	20 억		48149	N	N	0	N	00	N
34	20240624	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1379	-25	5	-1.78	12047318	8721	53.69	1393	1400	1366	1825	983	1404	1381.41	0.24	0	-241	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	276	17.68	0.39	12	0.04	78.00	3524.00	2065	20230620	-33.22	1360	20240531	1.40	1748	-21.11	20240315	1360	1.40	20240531	2000	-31.05	20230627	1360	1.40	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
35	20240624	150651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	-28	5	-1.99	9428232	6816	41.97	1393	1400	1376	1825	983	1404	1383.24	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	275	17.64	0.39	12	0.03	78.00	3524.00	2065	20230620	-33.37	1360	20240531	1.18	1748	-21.28	20240315	1360	1.18	20240531	2000	-31.20	20230627	1360	1.18	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
36	20240624	140652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	-20	5	-1.42	5113571	3688	22.71	1393	1400	1380	1825	983	1404	1386.52	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	277	17.74	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.98	1360	20240531	1.76	1748	-20.82	20240315	1360	1.76	20240531	2000	-30.80	20230627	1360	1.76	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
37	20240624	130650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	-20	5	-1.42	5092811	3673	22.61	1393	1400	1380	1825	983	1404	1386.53	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	277	17.74	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.98	1360	20240531	1.76	1748	-20.82	20240315	1360	1.76	20240531	2000	-30.80	20230627	1360	1.76	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
38	20240624	120651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-14	5	-1.00	2736971	1971	12.14	1393	1400	1386	1825	983	1404	1388.59	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	278	17.82	0.39	12	0.01	78.00	3524.00	2065	20230620	-32.69	1360	20240531	2.21	1748	-20.48	20240315	1360	2.21	20240531	2000	-30.50	20230627	1360	2.21	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
39	20240624	110654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-12	5	-0.85	1090714	784	4.83	1393	1400	1387	1825	983	1404	1391.15	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	278	17.85	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.59	1360	20240531	2.35	1748	-20.37	20240315	1360	2.35	20240531	2000	-30.40	20230627	1360	2.35	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
40	20240624	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-13	5	-0.93	447046	321	1.98	1393	1400	1390	1825	983	1404	1392.52	0.24	0	-45	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	278	17.83	0.39	12	0.00	78.00	3524.00	2065	20230620	-32.64	1360	20240531	2.28	1748	-20.42	20240315	1360	2.28	20240531	2000	-30.45	20230627	1360	2.28	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
41	20240624	090651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-11	5	-0.78	94781	68	0.42	1393	1400	1393	1825	983	1404	1393.20	0.24	0	-8	1442	1422	1400	1380	1358	1433	1391	20	421	100	950	1	1	20000000	279	17.86	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2000	-30.35	20230627	1360	2.43	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
42	20240621	160628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	11	2	0.79	22593545	16242	208.39	1387	1420	1378	1810	976	1393	1391.06	0.24	0	-102	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	281	18.00	0.40	12	0.08	78.00	3524.00	2065	20230620	-32.01	1360	20240531	3.24	1748	-19.68	20240315	1360	3.24	20240531	2025	-30.67	20230621	1360	3.24	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
43	20240621	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	9	2	0.65	22495265	16172	207.49	1387	1420	1378	1810	976	1393	1391.00	0.24	0	-56	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	280	17.97	0.40	12	0.08	78.00	3524.00	2065	20230620	-32.11	1360	20240531	3.09	1748	-19.79	20240315	1360	3.09	20240531	2025	-30.77	20230621	1360	3.09	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
44	20240621	140629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	10	2	0.72	22183584	15950	204.64	1387	1420	1378	1810	976	1393	1390.82	0.24	0	-35	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	281	17.99	0.40	12	0.08	78.00	3524.00	2065	20230620	-32.06	1360	20240531	3.16	1748	-19.74	20240315	1360	3.16	20240531	2025	-30.72	20230621	1360	3.16	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
45	20240621	130630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-5	5	-0.36	6390366	4613	59.19	1387	1393	1378	1810	976	1393	1385.30	0.24	0	-34	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	278	17.79	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.78	1360	20240531	2.06	1748	-20.59	20240315	1360	2.06	20240531	2025	-31.46	20230621	1360	2.06	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
46	20240621	120633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-7	5	-0.50	6375099	4602	59.05	1387	1393	1378	1810	976	1393	1385.29	0.24	0	-34	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	277	17.77	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.88	1360	20240531	1.91	1748	-20.71	20240315	1360	1.91	20240531	2025	-31.56	20230621	1360	1.91	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
47	20240621	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	0	3	0.00	5868268	4238	54.38	1387	1393	1378	1810	976	1393	1384.68	0.24	0	-6	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	279	17.86	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2025	-31.21	20230621	1360	2.43	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
48	20240621	100629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	-10	5	-0.72	5027834	3630	46.57	1387	1387	1378	1810	976	1393	1385.08	0.24	0	-76	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	277	17.73	0.39	12	0.02	78.00	3524.00	2065	20230620	-33.03	1360	20240531	1.69	1748	-20.88	20240315	1360	1.69	20240531	2025	-31.70	20230621	1360	1.69	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
49	20240621	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-6	5	-0.43	1190028	858	11.01	1387	1387	1381	1810	976	1393	1386.98	0.24	0	-6	1407	1400	1387	1380	1367	1403	1383	20	417	100	940	1	1	20000000	277	17.78	0.39	12	0.00	78.00	3524.00	2065	20230620	-32.83	1360	20240531	1.99	1748	-20.65	20240315	1360	1.99	20240531	2025	-31.51	20230621	1360	1.99	20240531	0.00	N	079650	100	20 억		48422	N	N	0	N	00	N
50	20240620	160626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-2	5	-0.14	10765265	7794	122.30	1384	1394	1374	1813	977	1395	1381.22	0.24	0	-100	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	279	17.86	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
51	20240620	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-2	5	-0.14	10247328	7422	116.46	1384	1394	1374	1813	977	1395	1380.67	0.24	0	-5	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	279	17.86	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
52	20240620	140628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-10	5	-0.72	10222254	7404	116.18	1384	1394	1374	1813	977	1395	1380.64	0.24	0	-5	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	277	17.76	0.39	12	0.04	78.00	3524.00	2065	20230620	-32.93	1360	20240531	1.84	1748	-20.77	20240315	1360	1.84	20240531	2065	-32.93	20230620	1360	1.84	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
53	20240620	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-1	5	-0.07	10201470	7389	115.94	1384	1394	1374	1813	977	1395	1380.63	0.24	0	-14	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	279	17.87	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.49	1360	20240531	2.50	1748	-20.25	20240315	1360	2.50	20240531	2065	-32.49	20230620	1360	2.50	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
54	20240620	120627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-1	5	-0.07	10186136	7378	115.77	1384	1394	1374	1813	977	1395	1380.61	0.24	0	-14	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	279	17.87	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.49	1360	20240531	2.50	1748	-20.25	20240315	1360	2.50	20240531	2065	-32.49	20230620	1360	2.50	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
55	20240620	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	-13	5	-0.93	8683410	6293	98.74	1384	1394	1374	1813	977	1395	1379.85	0.24	0	-14	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	276	17.72	0.39	12	0.03	78.00	3524.00	2065	20230620	-33.08	1360	20240531	1.62	1748	-20.94	20240315	1360	1.62	20240531	2065	-33.08	20230620	1360	1.62	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
56	20240620	100629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-9	5	-0.65	4464828	3229	50.67	1384	1394	1380	1813	977	1395	1382.73	0.24	0	-13	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	277	17.77	0.39	12	0.02	78.00	3524.00	2065	20230620	-32.88	1360	20240531	1.91	1748	-20.71	20240315	1360	1.91	20240531	2065	-32.88	20230620	1360	1.91	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
57	20240620	090635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-6	5	-0.43	51491	37	0.58	1384	1394	1384	1813	977	1395	1391.65	0.24	0	0	1403	1398	1394	1389	1385	1397	1388	20	418	100	940	1	1	20000000	278	17.81	0.39	12	0.00	78.00	3524.00	2065	20230620	-32.74	1360	20240531	2.13	1748	-20.54	20240315	1360	2.13	20240531	2065	-32.74	20230620	1360	2.13	20240531	0.00	N	079650	100	20 억		48521	N	N	0	N	00	N
58	20240619	160625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-4	5	-0.29	8868863	6373	118.72	1399	1399	1390	1818	980	1399	1391.63	0.24	0	-469	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	279	17.88	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.45	1360	20240531	2.57	1748	-20.19	20240315	1360	2.57	20240531	2065	-32.45	20230620	1360	2.57	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
59	20240619	150624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-8	5	-0.57	8700464	6252	116.47	1399	1399	1390	1818	980	1399	1391.63	0.24	0	-363	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	278	17.83	0.39	12	0.03	78.00	3524.00	2065	20230620	-32.64	1360	20240531	2.28	1748	-20.42	20240315	1360	2.28	20240531	2065	-32.64	20230620	1360	2.28	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
60	20240619	140629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-6	5	-0.43	4396569	3156	58.79	1399	1399	1390	1818	980	1399	1393.08	0.24	0	-269	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	279	17.86	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
61	20240619	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-6	5	-0.43	3845108	2761	51.43	1399	1399	1390	1818	980	1399	1392.65	0.24	0	-255	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	279	17.86	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
62	20240619	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-6	5	-0.43	1792883	1287	23.98	1399	1399	1391	1818	980	1399	1393.07	0.24	0	-255	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	279	17.86	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
63	20240619	110626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-8	5	-0.57	1343552	964	17.96	1399	1399	1391	1818	980	1399	1393.73	0.24	0	-255	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	278	17.83	0.39	12	0.00	78.00	3524.00	2065	20230620	-32.64	1360	20240531	2.28	1748	-20.42	20240315	1360	2.28	20240531	2065	-32.64	20230620	1360	2.28	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
64	20240619	100628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-5	5	-0.36	1342161	963	17.94	1399	1399	1391	1818	980	1399	1393.73	0.24	0	-255	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	279	17.87	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.49	1360	20240531	2.50	1748	-20.25	20240315	1360	2.50	20240531	2065	-32.49	20230620	1360	2.50	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
65	20240619	090634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-7	5	-0.50	450422	322	6.00	1399	1399	1392	1818	980	1399	1398.83	0.24	0	-45	1405	1402	1396	1393	1387	1403	1394	20	419	100	950	1	1	20000000	278	17.85	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.59	1360	20240531	2.35	1748	-20.37	20240315	1360	2.35	20240531	2065	-32.59	20230620	1360	2.35	20240531	0.00	N	079650	100	20 억		48780	N	N	0	N	00	N
66	20240618	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-2	5	-0.14	7258176	5208	38.87	1394	1399	1390	1821	981	1401	1393.66	0.24	0	-116	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	280	17.94	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.25	1360	20240531	2.87	1748	-19.97	20240315	1360	2.87	20240531	2065	-32.25	20230620	1360	2.87	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
67	20240618	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-2	5	-0.14	7230196	5188	38.73	1394	1399	1390	1821	981	1401	1393.64	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	280	17.94	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.25	1360	20240531	2.87	1748	-19.97	20240315	1360	2.87	20240531	2065	-32.25	20230620	1360	2.87	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
68	20240618	140622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-8	5	-0.57	7228797	5187	38.72	1394	1399	1390	1821	981	1401	1393.64	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	279	17.86	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
69	20240618	130626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-2	5	-0.14	1505902	1080	8.06	1394	1399	1390	1821	981	1401	1394.35	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	280	17.94	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.25	1360	20240531	2.87	1748	-19.97	20240315	1360	2.87	20240531	2065	-32.25	20230620	1360	2.87	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
70	20240618	120626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-3	5	-0.21	1455580	1044	7.79	1394	1398	1390	1821	981	1401	1394.23	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	280	17.92	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.30	1360	20240531	2.79	1748	-20.02	20240315	1360	2.79	20240531	2065	-32.30	20230620	1360	2.79	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
71	20240618	110623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-3	5	-0.21	1455580	1044	7.79	1394	1398	1390	1821	981	1401	1394.23	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	280	17.92	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.30	1360	20240531	2.79	1748	-20.02	20240315	1360	2.79	20240531	2065	-32.30	20230620	1360	2.79	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
72	20240618	100623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-6	5	-0.43	1322788	949	7.08	1394	1395	1390	1821	981	1401	1393.88	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	279	17.88	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.45	1360	20240531	2.57	1748	-20.19	20240315	1360	2.57	20240531	2065	-32.45	20230620	1360	2.57	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
73	20240618	090629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-7	5	-0.50	995264	714	5.33	1394	1394	1390	1821	981	1401	1393.93	0.24	0	-105	1410	1405	1396	1391	1382	1408	1394	20	420	100	950	1	1	20000000	279	17.87	0.40	12	0.00	78.00	3524.00	2065	20230620	-32.49	1360	20240531	2.50	1748	-20.25	20240315	1360	2.50	20240531	2065	-32.49	20230620	1360	2.50	20240531	0.00	N	079650	100	20 억		48896	N	N	0	N	00	N
74	20240617	160618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	0	3	0.00	18688518	13397	153.30	1387	1401	1387	1821	981	1401	1394.98	0.25	0	-1166	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.96	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
75	20240617	150622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-1	5	-0.07	18478474	13247	151.58	1387	1401	1387	1821	981	1401	1394.92	0.25	0	-1052	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.95	0.40	12	0.07	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
76	20240617	140615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-1	5	-0.07	16347673	11725	134.17	1387	1401	1387	1821	981	1401	1394.26	0.25	0	-966	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.95	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
77	20240617	130616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-1	5	-0.07	15278030	10961	125.43	1387	1401	1387	1821	981	1401	1393.85	0.25	0	-295	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.95	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
78	20240617	120617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	0	3	0.00	13974530	10030	114.77	1387	1401	1387	1821	981	1401	1393.27	0.25	0	-295	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.96	0.40	12	0.05	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
79	20240617	110612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	0	3	0.00	10768805	7741	88.58	1387	1401	1387	1821	981	1401	1391.14	0.25	0	-295	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.96	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
80	20240617	100613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-1	5	-0.07	10421368	7493	85.74	1387	1400	1387	1821	981	1401	1390.81	0.25	0	-295	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	280	17.95	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
81	20240617	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-14	5	-1.00	2224748	1604	18.35	1387	1387	1387	1821	981	1401	1387.00	0.25	0	-163	1408	1404	1397	1393	1386	1406	1395	20	420	100	950	1	1	20000000	277	17.78	0.39	12	0.01	78.00	3524.00	2065	20230620	-32.83	1360	20240531	1.99	1748	-20.65	20240315	1360	1.99	20240531	2065	-32.83	20230620	1360	1.99	20240531	0.00	N	079650	100	20 억		49424	N	N	0	N	00	N
82	20240614	160524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-4	5	-0.28	12179911	8739	118.05	1392	1401	1390	1826	984	1405	1393.74	0.25	0	-355	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	280	17.96	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
83	20240614	150525	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-4	5	-0.28	11615609	8336	112.60	1392	1401	1390	1826	984	1405	1393.43	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	280	17.96	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.15	1360	20240531	3.01	1748	-19.85	20240315	1360	3.01	20240531	2065	-32.15	20230620	1360	3.01	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
84	20240614	140524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-5	5	-0.36	11404058	8185	110.56	1392	1400	1390	1826	984	1405	1393.29	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	280	17.95	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
85	20240614	130524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-9	5	-0.64	10723009	7698	103.98	1392	1399	1390	1826	984	1405	1392.96	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	279	17.90	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.40	1360	20240531	2.65	1748	-20.14	20240315	1360	2.65	20240531	2065	-32.40	20230620	1360	2.65	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
86	20240614	120529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-11	5	-0.78	10399155	7466	100.85	1392	1399	1390	1826	984	1405	1392.87	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	279	17.87	0.40	12	0.04	78.00	3524.00	2065	20230620	-32.49	1360	20240531	2.50	1748	-20.25	20240315	1360	2.50	20240531	2065	-32.49	20230620	1360	2.50	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
87	20240614	110606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-10	5	-0.71	7503245	5389	72.79	1392	1399	1390	1826	984	1405	1392.33	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	279	17.88	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.45	1360	20240531	2.57	1748	-20.19	20240315	1360	2.57	20240531	2065	-32.45	20230620	1360	2.57	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
88	20240614	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-7	5	-0.50	5500950	3953	53.40	1392	1398	1390	1826	984	1405	1391.59	0.25	0	-85	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	280	17.92	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.30	1360	20240531	2.79	1748	-20.02	20240315	1360	2.79	20240531	2065	-32.30	20230620	1360	2.79	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
89	20240614	090607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-12	5	-0.85	2799409	2013	27.19	1392	1393	1390	1826	984	1405	1390.67	0.25	0	0	1412	1408	1401	1397	1390	1410	1399	20	421	100	950	1	1	20000000	279	17.86	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.54	1360	20240531	2.43	1748	-20.31	20240315	1360	2.43	20240531	2065	-32.54	20230620	1360	2.43	20240531	0.00	N	079650	100	20 억		49779	N	N	0	N	00	N
90	20240613	160600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-1	5	-0.07	10347576	7403	126.37	1398	1405	1394	1827	985	1406	1397.72	0.25	0	-91	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	281	18.01	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.96	1360	20240531	3.31	1748	-19.62	20240315	1360	3.31	20240531	2065	-31.96	20230620	1360	3.31	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
91	20240613	150611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-1	5	-0.07	10079721	7212	123.11	1398	1405	1394	1827	985	1406	1397.60	0.25	0	-3	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	281	18.01	0.40	12	0.04	78.00	3524.00	2065	20230620	-31.96	1360	20240531	3.31	1748	-19.62	20240315	1360	3.31	20240531	2065	-31.96	20230620	1360	3.31	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
92	20240613	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-6	5	-0.43	9526640	6817	116.37	1398	1400	1394	1827	985	1406	1397.45	0.25	0	-3	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
93	20240613	130604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-10	5	-0.71	9345097	6687	114.15	1398	1400	1394	1827	985	1406	1397.46	0.25	0	37	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	279	17.90	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.40	1360	20240531	2.65	1748	-20.14	20240315	1360	2.65	20240531	2065	-32.40	20230620	1360	2.65	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
94	20240613	120606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-6	5	-0.43	7965758	5699	97.29	1398	1400	1394	1827	985	1406	1397.70	0.25	0	37	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
95	20240613	110600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-6	5	-0.43	7941958	5682	97.00	1398	1400	1394	1827	985	1406	1397.70	0.25	0	37	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
96	20240613	100600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-6	5	-0.43	7936358	5678	96.93	1398	1400	1394	1827	985	1406	1397.69	0.25	0	37	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	280	17.95	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.20	1360	20240531	2.94	1748	-19.91	20240315	1360	2.94	20240531	2065	-32.20	20230620	1360	2.94	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
97	20240613	090607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-8	5	-0.57	7673422	5490	93.72	1398	1398	1394	1827	985	1406	1397.66	0.25	0	27	1414	1410	1406	1402	1398	1408	1400	20	421	100	950	1	1	20000000	280	17.92	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.30	1360	20240531	2.79	1748	-20.02	20240315	1360	2.79	20240531	2065	-32.30	20230620	1360	2.79	20240531	0.00	N	079650	100	20 억		49870	N	N	0	N	00	N
98	20240612	160555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	-12	5	-0.85	8231391	5857	165.55	1410	1410	1402	1843	993	1418	1405.39	0.25	0	-193	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	281	18.03	0.40	12	0.03	78.00	3524.00	2065	20230620	-31.91	1360	20240531	3.38	1748	-19.57	20240315	1360	3.38	20240531	2065	-31.91	20230620	1360	3.38	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
99	20240612	150604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-14	5	-0.99	5949914	4231	119.59	1410	1410	1402	1843	993	1418	1406.27	0.25	0	-38	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	281	18.00	0.40	12	0.02	78.00	3524.00	2065	20230620	-32.01	1360	20240531	3.24	1748	-19.68	20240315	1360	3.24	20240531	2065	-32.01	20230620	1360	3.24	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
100	20240612	140600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	-12	5	-0.85	4288279	3047	86.12	1410	1410	1402	1843	993	1418	1407.38	0.25	0	-38	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	281	18.03	0.40	12	0.02	78.00	3524.00	2065	20230620	-31.91	1360	20240531	3.38	1748	-19.57	20240315	1360	3.38	20240531	2065	-31.91	20230620	1360	3.38	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
101	20240612	130558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-8	5	-0.56	3899620	2771	78.32	1410	1410	1402	1843	993	1418	1407.30	0.25	0	-38	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	282	18.08	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.72	1360	20240531	3.68	1748	-19.34	20240315	1360	3.68	20240531	2065	-31.72	20230620	1360	3.68	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
102	20240612	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	-9	5	-0.63	3813667	2710	76.60	1410	1410	1402	1843	993	1418	1407.26	0.25	0	-38	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	282	18.06	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.77	1360	20240531	3.60	1748	-19.39	20240315	1360	3.60	20240531	2065	-31.77	20230620	1360	3.60	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
103	20240612	110558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	-9	5	-0.63	2705556	1924	54.38	1410	1410	1402	1843	993	1418	1406.21	0.25	0	0	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	282	18.06	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.77	1360	20240531	3.60	1748	-19.39	20240315	1360	3.60	20240531	2065	-31.77	20230620	1360	3.60	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
104	20240612	100559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-8	5	-0.56	2642150	1879	53.11	1410	1410	1402	1843	993	1418	1406.15	0.25	0	0	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	282	18.08	0.40	12	0.01	78.00	3524.00	2065	20230620	-31.72	1360	20240531	3.68	1748	-19.34	20240315	1360	3.68	20240531	2065	-31.72	20230620	1360	3.68	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
105	20240612	090559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-8	5	-0.56	177660	126	3.56	1410	1410	1410	1843	993	1418	1410.00	0.25	0	0	1438	1427	1419	1408	1400	1424	1405	20	425	100	960	1	1	20000000	282	18.08	0.40	12	0.00	78.00	3524.00	2065	20230620	-31.72	1360	20240531	3.68	1748	-19.34	20240315	1360	3.68	20240531	2065	-31.72	20230620	1360	3.68	20240531	0.00	N	079650	100	20 억		50063	N	N	0	N	00	N
106	20240610	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	-10	5	-0.69	12734248	8877	41.90	1443	1445	1431	1875	1011	1443	1434.52	0.25	0	-131	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.37	0.41	12	0.04	78.00	3524.00	2065	20230620	-30.61	1360	20240531	5.37	1748	-18.02	20240315	1360	5.37	20240531	2065	-30.61	20230620	1360	5.37	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
107	20240610	150559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	-10	5	-0.69	12555121	8752	41.31	1443	1445	1431	1875	1011	1443	1434.54	0.25	0	-8	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.37	0.41	12	0.04	78.00	3524.00	2065	20230620	-30.61	1360	20240531	5.37	1748	-18.02	20240315	1360	5.37	20240531	2065	-30.61	20230620	1360	5.37	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
108	20240610	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	-10	5	-0.69	10473492	7300	34.46	1443	1445	1431	1875	1011	1443	1434.72	0.25	0	361	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.37	0.41	12	0.04	78.00	3524.00	2065	20230620	-30.61	1360	20240531	5.37	1748	-18.02	20240315	1360	5.37	20240531	2065	-30.61	20230620	1360	5.37	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
109	20240610	130553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-9	5	-0.62	8639242	6020	28.41	1443	1445	1431	1875	1011	1443	1435.09	0.25	0	401	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.38	0.41	12	0.03	78.00	3524.00	2065	20230620	-30.56	1360	20240531	5.44	1748	-17.96	20240315	1360	5.44	20240531	2065	-30.56	20230620	1360	5.44	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
110	20240610	120554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	-10	5	-0.69	2812592	1955	9.23	1443	1445	1431	1875	1011	1443	1438.66	0.25	0	-104	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.37	0.41	12	0.01	78.00	3524.00	2065	20230620	-30.61	1360	20240531	5.37	1748	-18.02	20240315	1360	5.37	20240531	2065	-30.61	20230620	1360	5.37	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
111	20240610	110558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-9	5	-0.62	2236126	1553	7.33	1443	1445	1431	1875	1011	1443	1439.87	0.25	0	-104	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.38	0.41	12	0.01	78.00	3524.00	2065	20230620	-30.56	1360	20240531	5.44	1748	-17.96	20240315	1360	5.44	20240531	2065	-30.56	20230620	1360	5.44	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
112	20240610	100552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-9	5	-0.62	1698376	1178	5.56	1443	1445	1431	1875	1011	1443	1441.74	0.25	0	-114	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	287	18.38	0.41	12	0.01	78.00	3524.00	2065	20230620	-30.56	1360	20240531	5.44	1748	-17.96	20240315	1360	5.44	20240531	2065	-30.56	20230620	1360	5.44	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
113	20240610	090600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1443	0	3	0.00	1106781	767	3.62	1443	1443	1443	1875	1011	1443	1443.00	0.25	0	-114	1463	1453	1444	1434	1425	1448	1429	20	432	100	980	1	1	20000000	289	18.50	0.41	12	0.00	78.00	3524.00	2065	20230620	-30.12	1360	20240531	6.10	1748	-17.45	20240315	1360	6.10	20240531	2065	-30.12	20230620	1360	6.10	20240531	0.00	N	079650	100	20 억		50212	N	N	0	N	00	N
114	20240607	160612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1443	-11	5	-0.76	30535257	21187	8.22	1454	1454	1435	1890	1018	1454	1441.22	0.25	0	-403	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	289	18.50	0.41	12	0.11	78.00	3524.00	2065	20230620	-30.12	1360	20240531	6.10	1748	-17.45	20240315	1360	6.10	20240531	2065	-30.12	20230620	1360	6.10	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
115	20240607	150618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1448	-6	5	-0.41	29056182	20160	7.82	1454	1454	1440	1890	1018	1454	1441.28	0.25	0	182	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	290	18.56	0.41	12	0.10	78.00	3524.00	2065	20230620	-29.88	1360	20240531	6.47	1748	-17.16	20240315	1360	6.47	20240531	2065	-29.88	20230620	1360	6.47	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
116	20240607	140614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-14	5	-0.96	27455978	19049	7.39	1454	1454	1440	1890	1018	1454	1441.33	0.25	0	182	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	288	18.46	0.41	12	0.10	78.00	3524.00	2065	20230620	-30.27	1360	20240531	5.88	1748	-17.62	20240315	1360	5.88	20240531	2065	-30.27	20230620	1360	5.88	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
117	20240607	130609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	-3	5	-0.21	23337708	16193	6.28	1454	1454	1440	1890	1018	1454	1441.22	0.25	0	182	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	290	18.60	0.41	12	0.08	78.00	3524.00	2065	20230620	-29.73	1360	20240531	6.69	1748	-16.99	20240315	1360	6.69	20240531	2065	-29.73	20230620	1360	6.69	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
118	20240607	120614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	-10	5	-0.69	20383232	14147	5.49	1454	1454	1440	1890	1018	1454	1440.82	0.25	0	227	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	289	18.51	0.41	12	0.07	78.00	3524.00	2065	20230620	-30.07	1360	20240531	6.18	1748	-17.39	20240315	1360	6.18	20240531	2065	-30.07	20230620	1360	6.18	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
119	20240607	110607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-9	5	-0.62	15931622	11056	4.29	1454	1454	1440	1890	1018	1454	1440.99	0.25	0	227	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	289	18.53	0.41	12	0.06	78.00	3524.00	2065	20230620	-30.02	1360	20240531	6.25	1748	-17.33	20240315	1360	6.25	20240531	2065	-30.02	20230620	1360	6.25	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
120	20240607	100613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1448	-6	5	-0.41	7161759	4966	1.93	1454	1454	1440	1890	1018	1454	1442.16	0.25	0	237	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	290	18.56	0.41	12	0.02	78.00	3524.00	2065	20230620	-29.88	1360	20240531	6.47	1748	-17.16	20240315	1360	6.47	20240531	2065	-29.88	20230620	1360	6.47	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
121	20240607	090611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	0	3	0.00	737943	508	0.20	1454	1454	1441	1890	1018	1454	1452.64	0.25	0	-51	1670	1562	1499	1391	1328	1530	1359	20	436	100	980	1	1	20000000	291	18.64	0.41	12	0.00	78.00	3524.00	2065	20230620	-29.59	1360	20240531	6.91	1748	-16.82	20240315	1360	6.91	20240531	2065	-29.59	20230620	1360	6.91	20240531	0.00	N	079650	100	20 억		50615	N	N	0	N	00	N
122	20240605	160611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-9	5	-0.62	387182986	257823	306.75	1478	1607	1436	1901	1025	1463	1501.75	0.24	0	2774	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	291	18.64	0.41	12	1.29	78.00	3524.00	2065	20230620	-29.59	1360	20240531	6.91	1748	-16.82	20240315	1360	6.91	20240531	2065	-29.59	20230620	1360	6.91	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
123	20240605	150607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	11	2	0.75	365989411	243323	289.49	1478	1607	1436	1901	1025	1463	1504.13	0.24	0	1393	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	295	18.90	0.42	12	1.22	78.00	3524.00	2065	20230620	-28.62	1360	20240531	8.38	1748	-15.68	20240315	1360	8.38	20240531	2065	-28.62	20230620	1360	8.38	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
124	20240605	140609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-8	5	-0.55	351965827	233810	278.18	1478	1607	1436	1901	1025	1463	1505.35	0.24	0	6200	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	291	18.65	0.41	12	1.17	78.00	3524.00	2065	20230620	-29.54	1360	20240531	6.99	1748	-16.76	20240315	1360	6.99	20240531	2065	-29.54	20230620	1360	6.99	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
125	20240605	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	11	2	0.75	33071825	22542	26.82	1478	1478	1444	1901	1025	1463	1467.12	0.24	0	149	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	295	18.90	0.42	12	0.11	78.00	3524.00	2065	20230620	-28.62	1360	20240531	8.38	1748	-15.68	20240315	1360	8.38	20240531	2065	-28.62	20230620	1360	8.38	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
126	20240605	120608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	10	2	0.68	21971206	15010	17.86	1478	1478	1444	1901	1025	1463	1463.77	0.24	0	149	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	295	18.88	0.42	12	0.08	78.00	3524.00	2065	20230620	-28.67	1360	20240531	8.31	1748	-15.73	20240315	1360	8.31	20240531	2065	-28.67	20230620	1360	8.31	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
127	20240605	110610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	11	2	0.75	21962390	15004	17.85	1478	1478	1444	1901	1025	1463	1463.77	0.24	0	149	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	295	18.90	0.42	12	0.08	78.00	3524.00	2065	20230620	-28.62	1360	20240531	8.38	1748	-15.68	20240315	1360	8.38	20240531	2065	-28.62	20230620	1360	8.38	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
128	20240605	100610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-1	5	-0.07	12302739	8412	10.01	1478	1478	1460	1901	1025	1463	1462.52	0.24	0	30	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	292	18.74	0.41	12	0.04	78.00	3524.00	2065	20230620	-29.20	1360	20240531	7.50	1748	-16.36	20240315	1360	7.50	20240531	2065	-29.20	20230620	1360	7.50	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
129	20240605	090608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	6	2	0.41	2467168	1677	2.00	1478	1478	1469	1901	1025	1463	1471.21	0.24	0	168	1513	1487	1464	1438	1415	1501	1452	20	438	100	990	1	1	20000000	294	18.83	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.86	1360	20240531	8.01	1748	-15.96	20240315	1360	8.01	20240531	2065	-28.86	20230620	1360	8.01	20240531	0.00	N	079650	100	20 억		48390	N	N	0	N	00	N
130	20240604	160604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1463	11	2	0.76	124688376	84050	248.96	1452	1490	1441	1887	1017	1452	1483.53	0.25	0	-2235	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	293	18.76	0.42	12	0.42	78.00	3524.00	2065	20230620	-29.15	1360	20240531	7.57	1748	-16.30	20240315	1360	7.57	20240531	2065	-29.15	20230620	1360	7.57	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
131	20240604	150603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	37	2	2.55	89003581	60069	177.92	1452	1490	1441	1887	1017	1452	1481.70	0.25	0	-1459	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	298	19.09	0.42	12	0.30	78.00	3524.00	2065	20230620	-27.89	1360	20240531	9.49	1748	-14.82	20240315	1360	9.49	20240531	2065	-27.89	20230620	1360	9.49	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
132	20240604	140606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	36	2	2.48	68436011	46238	136.96	1452	1490	1441	1887	1017	1452	1480.10	0.25	0	-862	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	298	19.08	0.42	12	0.23	78.00	3524.00	2065	20230620	-27.94	1360	20240531	9.41	1748	-14.87	20240315	1360	9.41	20240531	2065	-27.94	20230620	1360	9.41	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
133	20240604	130603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	34	2	2.34	24698238	16868	49.96	1452	1490	1441	1887	1017	1452	1464.23	0.25	0	-862	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	297	19.05	0.42	12	0.08	78.00	3524.00	2065	20230620	-28.04	1360	20240531	9.26	1748	-14.99	20240315	1360	9.26	20240531	2065	-28.04	20230620	1360	9.26	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
134	20240604	120602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	34	2	2.34	23626968	16147	47.83	1452	1490	1441	1887	1017	1452	1463.26	0.25	0	-862	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	297	19.05	0.42	12	0.08	78.00	3524.00	2065	20230620	-28.04	1360	20240531	9.26	1748	-14.99	20240315	1360	9.26	20240531	2065	-28.04	20230620	1360	9.26	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
135	20240604	110559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	34	2	2.34	18675732	12814	37.96	1452	1490	1441	1887	1017	1452	1457.46	0.25	0	-611	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	297	19.05	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.04	1360	20240531	9.26	1748	-14.99	20240315	1360	9.26	20240531	2065	-28.04	20230620	1360	9.26	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
136	20240604	100602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	-11	5	-0.76	10288274	7100	21.03	1452	1452	1441	1887	1017	1452	1449.04	0.25	0	-438	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	288	18.47	0.41	12	0.04	78.00	3524.00	2065	20230620	-30.22	1360	20240531	5.96	1748	-17.56	20240315	1360	5.96	20240531	2065	-30.22	20230620	1360	5.96	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
137	20240604	090603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	0	3	0.00	3846348	2649	7.85	1452	1452	1452	1887	1017	1452	1452.00	0.25	0	-471	1519	1485	1431	1397	1343	1502	1414	20	435	100	980	1	1	20000000	290	18.62	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.69	1360	20240531	6.76	1748	-16.93	20240315	1360	6.76	20240531	2065	-29.69	20230620	1360	6.76	20240531	0.00	N	079650	100	20 억		50536	N	N	0	N	00	N
138	20240603	160556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	43	2	3.05	47673439	33761	188.37	1377	1465	1377	1831	987	1409	1412.10	0.25	0	-293	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	290	18.62	0.41	12	0.17	78.00	3524.00	2065	20230620	-29.69	1360	20240531	6.76	1748	-16.93	20240315	1360	6.76	20240531	2065	-29.69	20230620	1360	6.76	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
139	20240603	150558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	4	2	0.28	43489351	30864	172.20	1377	1465	1377	1831	987	1409	1409.06	0.25	0	-130	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	283	18.12	0.40	12	0.15	78.00	3524.00	2065	20230620	-31.57	1360	20240531	3.90	1748	-19.16	20240315	1360	3.90	20240531	2065	-31.57	20230620	1360	3.90	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
140	20240603	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	36	2	2.56	43332234	30753	171.58	1377	1465	1377	1831	987	1409	1409.04	0.25	0	-175	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	289	18.53	0.41	12	0.15	78.00	3524.00	2065	20230620	-30.02	1360	20240531	6.25	1748	-17.33	20240315	1360	6.25	20240531	2065	-30.02	20230620	1360	6.25	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
141	20240603	130556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	31	2	2.20	40724678	28937	161.45	1377	1465	1377	1831	987	1409	1407.35	0.25	0	47	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	288	18.46	0.41	12	0.14	78.00	3524.00	2065	20230620	-30.27	1360	20240531	5.88	1748	-17.62	20240315	1360	5.88	20240531	2065	-30.27	20230620	1360	5.88	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
142	20240603	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1426	17	2	1.21	33724026	24063	134.26	1377	1450	1377	1831	987	1409	1401.45	0.25	0	-151	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	285	18.28	0.40	12	0.12	78.00	3524.00	2065	20230620	-30.94	1360	20240531	4.85	1748	-18.42	20240315	1360	4.85	20240531	2065	-30.94	20230620	1360	4.85	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
143	20240603	110551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-13	5	-0.92	16998893	12201	68.07	1377	1403	1377	1831	987	1409	1393.09	0.25	0	-321	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	279	17.90	0.40	12	0.06	78.00	3524.00	2065	20230620	-32.40	1360	20240531	2.65	1748	-20.14	20240315	1360	2.65	20240531	2065	-32.40	20230620	1360	2.65	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
144	20240603	100550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-13	5	-0.92	7953792	5718	31.90	1377	1403	1377	1831	987	1409	1390.65	0.25	0	-409	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	279	17.90	0.40	12	0.03	78.00	3524.00	2065	20230620	-32.40	1360	20240531	2.65	1748	-20.14	20240315	1360	2.65	20240531	2065	-32.40	20230620	1360	2.65	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N
145	20240603	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-6	5	-0.43	2584212	1874	10.46	1377	1403	1377	1831	987	1409	1377.07	0.25	0	24	1441	1424	1392	1375	1343	1433	1384	20	422	100	950	1	1	20000000	281	17.99	0.40	12	0.01	78.00	3524.00	2065	20230620	-32.06	1360	20240531	3.16	1748	-19.74	20240315	1360	3.16	20240531	2065	-32.06	20230620	1360	3.16	20240531	0.00	N	079650	100	20 억		50208	N	N	0	N	00	N